Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.18 | 48.33 | 46.03 | 46.15 | 2,094,272 | -1.90(-3.95%) |
Sep 29, 2021 | 48.19 | 48.66 | 48.03 | 48.05 | 1,389,448 | -0.09(-0.19%) |
Sep 28, 2021 | 48.39 | 48.58 | 47.86 | 48.15 | 1,314,038 | +0.24(+0.50%) |
Sep 27, 2021 | 46.85 | 48.41 | 46.85 | 47.91 | 1,091,449 | +1.18(+2.52%) |
Sep 24, 2021 | 46.40 | 47.16 | 46.27 | 46.73 | 1,005,008 | +0.22(+0.48%) |
Sep 23, 2021 | 45.62 | 46.73 | 45.62 | 46.51 | 1,447,757 | +1.26(+2.78%) |
Sep 22, 2021 | 45.02 | 45.76 | 44.82 | 45.25 | 1,236,592 | +0.61(+1.37%) |
Sep 21, 2021 | 45.36 | 45.62 | 44.54 | 44.64 | 1,250,418 | -0.44(-0.97%) |
Sep 20, 2021 | 44.89 | 45.27 | 44.35 | 45.07 | 1,738,666 | -0.97(-2.11%) |
Sep 17, 2021 | 46.87 | 47.02 | 45.77 | 46.04 | 3,244,100 | -0.87(-1.86%) |
Sep 16, 2021 | 47.17 | 47.40 | 46.78 | 46.91 | 2,089,658 | -0.24(-0.51%) |
Sep 15, 2021 | 46.73 | 47.45 | 46.67 | 47.15 | 1,497,076 | +0.32(+0.69%) |
Sep 14, 2021 | 47.87 | 47.87 | 46.51 | 46.83 | 1,582,771 | -0.99(-2.07%) |
Sep 13, 2021 | 48.44 | 48.66 | 47.68 | 47.82 | 1,492,078 | -0.22(-0.46%) |
Sep 10, 2021 | 48.35 | 48.72 | 47.96 | 48.04 | 1,334,176 | +0.08(+0.17%) |
Sep 09, 2021 | 47.62 | 48.16 | 47.50 | 47.96 | 1,085,352 | +0.32(+0.68%) |
Sep 08, 2021 | 47.38 | 47.94 | 47.25 | 47.64 | 892,577 | -0.04(-0.08%) |
Sep 07, 2021 | 48.69 | 48.69 | 47.54 | 47.67 | 1,154,493 | -1.05(-2.15%) |
Sep 03, 2021 | 48.65 | 49.19 | 48.58 | 48.72 | 1,937,994 | +0.07(+0.15%) |
Sep 02, 2021 | 48.05 | 48.68 | 48.02 | 48.65 | 1,291,864 | +0.71(+1.49%) |
Sep 01, 2021 | 48.41 | 48.41 | 47.65 | 47.93 | 1,275,392 | -0.27(-0.56%) |
Aug 31, 2021 | 47.52 | 48.30 | 47.45 | 48.20 | 2,063,779 | +0.69(+1.44%) |
Aug 30, 2021 | 48.30 | 48.59 | 47.51 | 47.52 | 1,216,021 | -0.60(-1.25%) |
Aug 27, 2021 | 47.00 | 48.28 | 47.00 | 48.12 | 1,715,893 | +1.36(+2.91%) |
Aug 26, 2021 | 47.45 | 47.49 | 46.71 | 46.76 | 834,148 | -0.70(-1.48%) |
Aug 25, 2021 | 46.95 | 47.77 | 46.65 | 47.46 | 842,595 | +0.48(+1.03%) |
Aug 24, 2021 | 46.25 | 47.35 | 45.94 | 46.98 | 2,001,215 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.29 | 45.96 | 2,456,395 | +0.18(+0.38%) |
Aug 20, 2021 | 45.13 | 46.09 | 45.08 | 45.78 | 1,129,854 | +0.59(+1.31%) |
Aug 19, 2021 | 45.57 | 46.05 | 44.99 | 45.19 | 1,089,858 | -0.82(-1.79%) |
Aug 18, 2021 | 46.25 | 46.98 | 45.94 | 46.02 | 1,270,638 | -0.53(-1.13%) |
Aug 17, 2021 | 46.98 | 47.15 | 46.05 | 46.54 | 1,341,927 | -0.91(-1.91%) |
Aug 16, 2021 | 47.21 | 47.77 | 46.64 | 47.45 | 2,470,342 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.81 | 47.28 | 47.44 | 1,181,710 | -0.45(-0.95%) |
Aug 12, 2021 | 48.14 | 48.21 | 47.38 | 47.90 | 1,263,354 | -0.18(-0.37%) |
Aug 11, 2021 | 47.24 | 48.35 | 46.95 | 48.07 | 2,612,562 | +1.00(+2.14%) |
Aug 10, 2021 | 45.42 | 47.33 | 45.42 | 47.07 | 2,718,848 | +1.52(+3.34%) |
Aug 09, 2021 | 44.90 | 45.70 | 44.62 | 45.55 | 1,615,332 | +0.54(+1.21%) |
Aug 06, 2021 | 44.69 | 45.45 | 44.38 | 45.00 | 1,447,983 | +0.33(+0.74%) |
Aug 05, 2021 | 44.63 | 46.34 | 44.48 | 44.67 | 2,358,785 | -0.27(-0.60%) |
Aug 04, 2021 | 45.52 | 45.83 | 44.80 | 44.94 | 1,957,882 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.85 | 2,285,183 | +1.01(+2.26%) |
Aug 02, 2021 | 45.54 | 46.31 | 44.80 | 44.84 | 1,496,962 | -0.53(-1.18%) |
Jul 30, 2021 | 45.42 | 45.97 | 44.93 | 45.37 | 1,360,869 | -0.26(-0.57%) |
Jul 29, 2021 | 46.22 | 46.34 | 45.55 | 45.63 | 1,217,790 | -0.25(-0.54%) |
Jul 28, 2021 | 45.79 | 46.30 | 45.55 | 45.88 | 1,344,406 | +0.05(+0.10%) |
Jul 27, 2021 | 45.03 | 45.83 | 44.13 | 45.83 | 2,122,162 | +0.45(+1.00%) |
Jul 26, 2021 | 44.63 | 45.40 | 44.54 | 45.38 | 1,342,224 | +0.97(+2.18%) |
Jul 23, 2021 | 44.47 | 44.55 | 43.90 | 44.41 | 1,540,146 | +0.19(+0.44%) |
Jul 22, 2021 | 44.95 | 44.95 | 44.10 | 44.22 | 947,911 | -0.73(-1.62%) |
Jul 21, 2021 | 45.32 | 45.69 | 44.90 | 44.95 | 1,192,643 | +0.23(+0.52%) |
Jul 20, 2021 | 44.32 | 45.33 | 44.32 | 44.72 | 2,383,255 | +0.47(+1.06%) |
Jul 19, 2021 | 44.30 | 44.84 | 43.68 | 44.25 | 1,535,998 | -0.94(-2.08%) |
Jul 16, 2021 | 46.71 | 46.93 | 45.07 | 45.19 | 1,904,662 | -1.18(-2.55%) |
Jul 15, 2021 | 46.82 | 47.09 | 45.91 | 46.37 | 3,039,621 | -0.89(-1.89%) |
Jul 14, 2021 | 47.51 | 48.03 | 47.14 | 47.26 | 1,298,280 | -0.30(-0.62%) |
Jul 13, 2021 | 48.81 | 48.87 | 47.45 | 47.56 | 1,385,843 | -1.12(-2.31%) |
Jul 12, 2021 | 47.44 | 48.74 | 47.05 | 48.68 | 1,281,601 | -0.06(-0.13%) |
Jul 09, 2021 | 48.69 | 49.30 | 48.32 | 48.74 | 1,664,389 | +1.05(+2.20%) |
Jul 08, 2021 | 47.30 | 48.15 | 46.74 | 47.69 | 1,696,574 | -0.46(-0.96%) |
Jul 07, 2021 | 46.81 | 48.33 | 46.77 | 48.15 | 1,605,611 | +0.88(+1.85%) |
Jul 06, 2021 | 48.28 | 48.50 | 46.32 | 47.28 | 2,587,296 | -1.31(-2.69%) |
Jul 02, 2021 | 49.11 | 49.11 | 47.97 | 48.59 | 1,439,249 | -0.59(-1.20%) |